股票概览
23.51
-4.08%
-1
24.47
开盘价
24.63
最高价
23.51
最低价
70,539
成交量
数据更新至: 2024-12-31
技术指标
24.03
MA5 (5日均线)
23.96
MA10 (10日均线)
24.29
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 24.47 | 24.63 | 23.51 | 23.51 | -4.08% | 70,539 | 168,912,957 |
| 2024-12-30 | 24.54 | 24.86 | 24.3 | 24.51 | -0.12% | 62,445 | 153,657,016 |
| 2024-12-27 | 24.03 | 24.85 | 23.8 | 24.54 | +2.25% | 96,317 | 235,676,177 |
| 2024-12-26 | 23.53 | 24.04 | 23.5 | 24 | +1.69% | 48,108 | 114,952,220 |
| 2024-12-25 | 23.8 | 23.87 | 23.4 | 23.6 | -0.92% | 45,705 | 107,614,866 |
| 2024-12-24 | 23.84 | 24.13 | 23.66 | 23.82 | +0.25% | 47,808 | 114,195,526 |
| 2024-12-23 | 24.17 | 24.35 | 23.62 | 23.76 | -1.7% | 53,939 | 129,282,310 |
| 2024-12-20 | 24.03 | 24.63 | 23.88 | 24.17 | +0.58% | 57,035 | 138,125,292 |
| 2024-12-19 | 23.5 | 24.1 | 23.33 | 24.03 | +1.48% | 50,590 | 120,246,204 |
| 2024-12-18 | 23.9 | 24.05 | 23.66 | 23.68 | -0.29% | 41,606 | 99,232,111 |
| 2024-12-17 | 24.09 | 24.27 | 23.74 | 23.75 | -1% | 46,602 | 111,741,739 |
| 2024-12-16 | 24.2 | 24.33 | 23.93 | 23.99 | -0.99% | 46,968 | 113,285,494 |
| 2024-12-13 | 24.78 | 24.8 | 24.21 | 24.23 | -2.96% | 87,121 | 212,744,740 |
| 2024-12-12 | 25.05 | 25.09 | 24.68 | 24.97 | +0.12% | 60,968 | 151,701,290 |
| 2024-12-11 | 24.77 | 25.28 | 24.71 | 24.94 | +0.24% | 61,370 | 153,405,803 |
| 2024-12-10 | 25.46 | 25.59 | 24.83 | 24.88 | 0% | 92,267 | 231,908,675 |
| 2024-12-09 | 24.89 | 25.13 | 24.65 | 24.88 | -0.32% | 50,401 | 125,555,803 |
| 2024-12-06 | 24.78 | 25.09 | 24.5 | 24.96 | +0.69% | 63,159 | 156,870,200 |
| 2024-12-05 | 24.69 | 24.88 | 24.51 | 24.79 | +0.2% | 46,747 | 115,514,132 |
| 2024-12-04 | 24.74 | 25.22 | 24.43 | 24.74 | -0.12% | 80,920 | 200,564,581 |
| 2024-12-03 | 24.95 | 24.99 | 24.42 | 24.77 | -0.68% | 60,601 | 149,522,128 |
| 2024-12-02 | 24.59 | 24.98 | 24.42 | 24.94 | +1.42% | 66,027 | 163,913,217 |
| 2024-11-29 | 24.18 | 24.77 | 24.03 | 24.59 | +1.36% | 63,823 | 156,207,293 |
| 2024-11-28 | 24.89 | 24.89 | 24.22 | 24.26 | -2.57% | 67,869 | 166,301,212 |
| 2024-11-27 | 24.44 | 24.9 | 23.71 | 24.9 | +1.51% | 84,831 | 205,792,759 |
| 2024-11-26 | 25.3 | 25.38 | 24.45 | 24.53 | -3.46% | 87,035 | 215,456,257 |
| 2024-11-25 | 25.16 | 25.73 | 24.7 | 25.41 | +1.32% | 96,088 | 242,315,062 |
| 2024-11-22 | 26.3 | 26.36 | 25.01 | 25.08 | -4.31% | 112,353 | 289,262,408 |
| 2024-11-21 | 26.3 | 26.79 | 25.9 | 26.21 | -1.32% | 111,383 | 293,262,770 |
| 2024-11-20 | 26 | 26.88 | 25.78 | 26.56 | -0.34% | 148,894 | 392,541,497 |
| 2024-11-19 | 24.85 | 26.79 | 24.85 | 26.65 | +7.37% | 203,586 | 529,622,932 |
| 2024-11-18 | 25.6 | 25.9 | 24.61 | 24.82 | -2.97% | 87,803 | 220,474,018 |
| 2024-11-15 | 25.62 | 26.54 | 25.55 | 25.58 | -1.24% | 108,430 | 281,862,727 |
| 2024-11-14 | 26.86 | 27.56 | 25.84 | 25.9 | -3.47% | 141,900 | 377,062,611 |
| 2024-11-13 | 26.83 | 27.36 | 26 | 26.83 | -0.7% | 154,716 | 410,604,073 |
| 2024-11-12 | 26.85 | 27.4 | 26.52 | 27.02 | +0.67% | 226,074 | 609,197,840 |
| 2024-11-11 | 25.7 | 26.91 | 25.43 | 26.84 | +4.11% | 179,900 | 475,697,677 |
| 2024-11-08 | 26.32 | 26.72 | 25.65 | 25.78 | -1.19% | 148,472 | 388,037,781 |
| 2024-11-07 | 25.75 | 26.15 | 25.51 | 26.09 | +1.36% | 100,356 | 260,521,326 |
| 2024-11-06 | 25.78 | 26.65 | 25.5 | 25.74 | +0.16% | 130,372 | 340,447,019 |
| 2024-11-05 | 24.87 | 25.72 | 24.82 | 25.7 | +3.01% | 102,733 | 261,260,693 |
| 2024-11-04 | 24.45 | 25.12 | 24.45 | 24.95 | +2.55% | 64,626 | 160,513,943 |
| 2024-11-01 | 25.03 | 25.1 | 24.2 | 24.33 | -3.41% | 102,211 | 251,148,954 |
| 2024-10-31 | 25.05 | 25.35 | 24.63 | 25.19 | -0.4% | 97,981 | 245,827,369 |
| 2024-10-30 | 25.41 | 25.65 | 25 | 25.29 | -0.47% | 68,807 | 174,184,728 |
| 2024-10-29 | 26.1 | 26.36 | 25.36 | 25.41 | -2.19% | 103,295 | 265,136,951 |
| 2024-10-28 | 26.4 | 26.41 | 25.68 | 25.98 | -0.65% | 113,002 | 292,468,142 |
| 2024-10-25 | 25.6 | 26.42 | 25.45 | 26.15 | +3.32% | 124,407 | 323,710,078 |
| 2024-10-24 | 25.78 | 25.9 | 25.17 | 25.31 | -1.79% | 60,336 | 153,087,843 |
| 2024-10-23 | 26.05 | 26.25 | 25.67 | 25.77 | -1.15% | 88,814 | 230,274,211 |
| 2024-10-22 | 25.69 | 26.44 | 25.34 | 26.07 | +1.44% | 110,732 | 287,620,712 |
| 2024-10-21 | 25.45 | 26.16 | 25.12 | 25.7 | +1.86% | 129,518 | 332,790,793 |
| 2024-10-18 | 24.15 | 25.93 | 24.1 | 25.23 | +4.47% | 152,072 | 382,072,890 |
| 2024-10-17 | 24.45 | 24.89 | 24.12 | 24.15 | -0.82% | 58,918 | 144,484,464 |
| 2024-10-16 | 24.16 | 24.7 | 23.98 | 24.35 | -0.49% | 61,187 | 149,013,777 |
| 2024-10-15 | 25.08 | 25.45 | 24.46 | 24.47 | -2.51% | 77,344 | 192,413,896 |
| 2024-10-14 | 24.32 | 25.3 | 23.97 | 25.1 | +3.72% | 102,445 | 253,334,678 |
| 2024-10-11 | 25.61 | 25.61 | 23.95 | 24.2 | -5.47% | 103,811 | 255,110,837 |
| 2024-10-10 | 25.14 | 27.07 | 24.79 | 25.6 | +1.75% | 158,680 | 411,547,384 |
| 2024-10-09 | 27.34 | 27.34 | 25.08 | 25.16 | -9.37% | 185,101 | 481,422,784 |
| 2024-10-08 | 28.74 | 28.74 | 25.86 | 27.76 | +6.24% | 266,758 | 735,208,471 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：